Vingroup JSC (HOSE:VIC)
Vietnam
· Delayed Price · Currency is VND 142,800
+9,300 (6.97%)
At close: Dec 5, 2025
Vingroup JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 142,800.00 | 142,800.00 | 139,400.00 | 142,800.00 | 142,800.00 | 6.97% | 7,036,892 |
| Dec 4, 2025 | 134,000.00 | 135,400.00 | 131,000.00 | 133,500.00 | 133,500.00 | -0.89% | 16,659,324 |
| Dec 3, 2025 | 139,450.00 | 139,450.00 | 134,600.00 | 134,700.00 | 134,700.00 | -2.04% | 13,696,788 |
| Dec 2, 2025 | 135,000.00 | 138,750.00 | 131,500.00 | 137,500.00 | 137,500.00 | 1.89% | 20,223,480 |
| Dec 1, 2025 | 133,050.00 | 139,300.00 | 133,000.00 | 134,950.00 | 134,950.00 | 3.65% | 25,156,080 |
| Nov 28, 2025 | 124,100.00 | 131,400.00 | 124,100.00 | 130,200.00 | 130,200.00 | 5.00% | 31,631,760 |
| Nov 27, 2025 | 123,100.00 | 126,550.00 | 122,700.00 | 124,000.00 | 124,000.00 | 1.22% | 4,722,526 |
| Nov 26, 2025 | 123,500.00 | 123,500.00 | 118,750.00 | 122,500.00 | 122,500.00 | 0.82% | 24,628,040 |
| Nov 25, 2025 | 121,500.00 | 124,400.00 | 120,000.00 | 121,500.00 | 121,500.00 | 1.46% | 18,884,080 |
| Nov 24, 2025 | 114,650.00 | 121,950.00 | 114,650.00 | 119,750.00 | 119,750.00 | 4.27% | 6,441,768 |
| Nov 21, 2025 | 113,100.00 | 115,550.00 | 111,000.00 | 114,850.00 | 114,850.00 | 0.75% | 6,465,930 |
| Nov 20, 2025 | 110,450.00 | 115,000.00 | 110,000.00 | 114,000.00 | 114,000.00 | 3.40% | 9,690,844 |
| Nov 19, 2025 | 110,000.00 | 112,500.00 | 109,500.00 | 110,250.00 | 110,250.00 | 0.23% | 10,679,098 |
| Nov 18, 2025 | 108,500.00 | 110,500.00 | 107,750.00 | 110,000.00 | 110,000.00 | 1.38% | 7,989,684 |
| Nov 17, 2025 | 106,000.00 | 110,550.00 | 106,000.00 | 108,500.00 | 108,500.00 | 2.84% | 7,809,308 |
| Nov 14, 2025 | 105,400.00 | 105,650.00 | 104,050.00 | 105,500.00 | 105,500.00 | -0.09% | 4,182,328 |
| Nov 13, 2025 | 105,000.00 | 107,900.00 | 104,600.00 | 105,600.00 | 105,600.00 | - | 6,153,044 |
| Nov 12, 2025 | 99,800.00 | 105,600.00 | 99,800.00 | 105,600.00 | 105,600.00 | 5.07% | 7,799,692 |
| Nov 11, 2025 | 99,500.00 | 101,950.00 | 99,350.00 | 100,500.00 | 100,500.00 | 1.01% | 8,462,390 |
| Nov 10, 2025 | 99,400.00 | 102,000.00 | 96,650.00 | 99,500.00 | 99,500.00 | -0.35% | 5,593,468 |
| Nov 7, 2025 | 102,500.00 | 103,950.00 | 99,850.00 | 99,850.00 | 99,850.00 | -3.90% | 7,422,424 |
| Nov 6, 2025 | 103,000.00 | 105,750.00 | 101,900.00 | 103,900.00 | 103,900.00 | 0.63% | 9,231,922 |
| Nov 5, 2025 | 100,500.00 | 104,000.00 | 99,250.00 | 103,250.00 | 103,250.00 | 2.74% | 4,291,076 |
| Nov 4, 2025 | 99,000.00 | 102,450.00 | 98,050.00 | 100,500.00 | 100,500.00 | 2.87% | 5,046,034 |
| Nov 3, 2025 | 95,550.00 | 99,750.00 | 93,000.00 | 97,700.00 | 97,700.00 | 2.30% | 9,289,330 |
| Oct 31, 2025 | 101,000.00 | 101,850.00 | 95,500.00 | 95,500.00 | 95,500.00 | -6.42% | 14,943,822 |
| Oct 30, 2025 | 105,250.00 | 105,900.00 | 100,750.00 | 102,050.00 | 102,050.00 | -3.73% | 7,807,308 |
| Oct 29, 2025 | 109,500.00 | 109,500.00 | 105,950.00 | 106,000.00 | 106,000.00 | -3.68% | 5,696,076 |
| Oct 28, 2025 | 106,750.00 | 110,300.00 | 99,550.00 | 110,050.00 | 110,050.00 | 2.85% | 10,658,892 |
| Oct 27, 2025 | 111,450.00 | 113,250.00 | 107,000.00 | 107,000.00 | 107,000.00 | -2.28% | 18,621,246 |
| Oct 24, 2025 | 107,700.00 | 111,450.00 | 107,550.00 | 109,500.00 | 109,500.00 | 1.86% | 7,661,238 |
| Oct 23, 2025 | 101,450.00 | 107,750.00 | 100,000.00 | 107,500.00 | 107,500.00 | 5.91% | 9,560,870 |
| Oct 22, 2025 | 102,000.00 | 102,000.00 | 96,500.00 | 101,500.00 | 101,500.00 | -0.20% | 33,981,120 |
| Oct 21, 2025 | 101,000.00 | 102,450.00 | 96,850.00 | 101,700.00 | 101,700.00 | 4.36% | 8,021,498 |
| Oct 20, 2025 | 100,000.00 | 102,250.00 | 95,000.00 | 97,450.00 | 97,450.00 | -4.46% | 11,393,006 |
| Oct 17, 2025 | 107,050.00 | 107,300.00 | 99,950.00 | 102,000.00 | 102,000.00 | -4.27% | 11,325,856 |
| Oct 16, 2025 | 105,000.00 | 108,800.00 | 102,950.00 | 106,550.00 | 106,550.00 | 1.72% | 10,461,196 |
| Oct 15, 2025 | 107,050.00 | 107,450.00 | 103,000.00 | 104,750.00 | 104,750.00 | -1.13% | 7,647,592 |
| Oct 14, 2025 | 107,950.00 | 109,850.00 | 103,450.00 | 105,950.00 | 105,950.00 | 3.16% | 28,604,180 |
| Oct 13, 2025 | 96,950.00 | 102,700.00 | 96,950.00 | 102,700.00 | 102,700.00 | 6.98% | 48,010,000 |
| Oct 10, 2025 | 89,250.00 | 96,000.00 | 89,250.00 | 96,000.00 | 96,000.00 | 6.96% | 8,617,262 |
| Oct 9, 2025 | 88,500.00 | 90,800.00 | 88,150.00 | 89,750.00 | 89,750.00 | 0.79% | 8,662,356 |
| Oct 8, 2025 | 89,500.00 | 90,450.00 | 87,600.00 | 89,050.00 | 89,050.00 | -1.06% | 6,530,910 |
| Oct 7, 2025 | 90,550.00 | 91,000.00 | 89,000.00 | 90,000.00 | 90,000.00 | 0.17% | 4,750,380 |
| Oct 6, 2025 | 93,400.00 | 93,400.00 | 88,250.00 | 89,850.00 | 89,850.00 | 1.81% | 4,828,426 |
| Oct 3, 2025 | 86,000.00 | 89,650.00 | 85,550.00 | 88,250.00 | 88,250.00 | 3.22% | 9,800,444 |
| Oct 2, 2025 | 84,400.00 | 87,850.00 | 84,400.00 | 85,500.00 | 85,500.00 | 0.59% | 4,776,252 |
| Oct 1, 2025 | 87,450.00 | 87,500.00 | 83,900.00 | 85,000.00 | 85,000.00 | -2.80% | 5,308,430 |
| Sep 30, 2025 | 86,750.00 | 91,500.00 | 86,750.00 | 87,450.00 | 87,450.00 | 1.22% | 9,373,350 |
| Sep 29, 2025 | 81,150.00 | 87,400.00 | 80,500.00 | 86,400.00 | 86,400.00 | 5.37% | 4,915,590 |